汇通集团 sh.603176
5.49
-1.79%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.78 | 6.78 | 6.56 | 6.74 | -0.88% | 1.17 | 3.81% |
| 2025-08-19 | 6.87 | 6.88 | 6.74 | 6.80 | -0.44% | 1.10 | 3.50% |
| 2025-08-18 | 7.01 | 7.02 | 6.75 | 6.83 | -1.87% | 1.64 | 5.20% |
| 2025-08-15 | 6.91 | 6.98 | 6.79 | 6.96 | +0.29% | 1.30 | 4.07% |
| 2025-08-14 | 7.20 | 7.25 | 6.94 | 6.94 | -2.80% | 1.76 | 5.41% |
| 2025-08-13 | 7.24 | 7.33 | 7.09 | 7.14 | -0.97% | 1.81 | 5.47% |
| 2025-08-12 | 7.33 | 7.39 | 7.16 | 7.21 | -1.64% | 2.47 | 7.39% |
| 2025-08-11 | 7.50 | 7.74 | 7.31 | 7.33 | 0.00% | 4.99 | 14.40% |
| 2025-08-08 | 6.72 | 7.33 | 6.72 | 7.33 | +10.06% | 1.67 | 5.01% |
| 2025-08-07 | 7.04 | 7.10 | 6.64 | 6.66 | -5.26% | 2.52 | 8.04% |
| 2025-08-06 | 7.25 | 7.39 | 7.01 | 7.03 | +2.78% | 4.39 | 13.26% |
| 2025-08-05 | 6.47 | 6.84 | 6.45 | 6.84 | +9.97% | 2.49 | 7.94% |
| 2025-08-04 | 6.26 | 6.40 | 6.13 | 6.22 | -2.05% | 1.46 | 5.05% |
| 2025-08-01 | 6.61 | 6.72 | 6.33 | 6.35 | -4.37% | 2.11 | 7.08% |
| 2025-07-31 | 7.10 | 7.29 | 6.64 | 6.64 | -10.03% | 3.91 | 12.15% |
| 2025-07-30 | 7.38 | 7.98 | 7.07 | 7.38 | -1.07% | 5.22 | 15.07% |
| 2025-07-29 | 7.22 | 7.70 | 7.05 | 7.46 | +2.90% | 4.50 | 13.14% |
| 2025-07-28 | 7.39 | 8.15 | 7.13 | 7.25 | -6.33% | 5.92 | 17.10% |
| 2025-07-25 | 7.27 | 7.74 | 6.61 | 7.74 | +9.94% | 6.70 | 20.03% |
| 2025-07-24 | 6.25 | 7.04 | 6.16 | 7.04 | +10.00% | 3.87 | 12.50% |